Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-12-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $33.07 | $33.07 | 167,100 | — | — |
| 2023-12-28 | $33.77 | $33.77 | 187,900 | — | — |
| 2023-12-27 | $34.24 | $34.24 | 112,300 | — | — |
| 2023-12-26 | $34.05 | $34.05 | 70,400 | — | — |
| 2023-12-22 | $33.86 | $33.86 | 150,400 | — | — |
| 2023-12-21 | $34.17 | $34.17 | 138,000 | — | — |
| 2023-12-20 | $34.07 | $34.07 | 178,900 | — | — |
| 2023-12-19 | $34.22 | $34.22 | 322,000 | — | — |
| 2023-12-18 | $33.45 | $33.45 | 171,600 | — | — |
| 2023-12-15 | $33.17 | $33.17 | 285,900 | — | — |
| 2023-12-14 | $33.82 | $33.82 | 202,800 | — | — |
| 2023-12-13 | $32.42 | $32.42 | 270,900 | — | — |
| 2023-12-12 | $31.22 | $31.22 | 151,200 | — | — |
| 2023-12-11 | $31.32 | $31.32 | 128,500 | — | — |
| 2023-12-08 | $31.41 | $31.41 | 156,500 | — | — |
| 2023-12-07 | $31.05 | $31.05 | 119,800 | — | — |
| 2023-12-06 | $30.88 | $30.88 | 169,300 | — | — |
| 2023-12-05 | $30.60 | $30.60 | 130,000 | — | — |
| 2023-12-04 | $31.30 | $31.30 | 138,800 | — | — |
| 2023-12-01 | $31.45 | $31.45 | 161,900 | — | — |
| 2023-11-30 | $30.53 | $30.53 | 250,100 | — | — |
| 2023-11-29 | $31.42 | $31.42 | 186,000 | — | — |
| 2023-11-28 | $31.68 | $31.68 | 151,600 | — | — |
| 2023-11-27 | $32.40 | $32.40 | 187,000 | — | — |
| 2023-11-24 | $32.44 | $32.44 | 47,400 | — | — |
| 2023-11-22 | $32.46 | $32.46 | 121,600 | — | — |
| 2023-11-21 | $31.73 | $31.73 | 149,600 | — | — |
| 2023-11-20 | $31.52 | $31.52 | 132,800 | — | — |
| 2023-11-17 | $30.88 | $30.88 | 93,700 | — | — |
| 2023-11-16 | $31.00 | $31.00 | 134,400 | — | — |
| 2023-11-15 | $31.55 | $31.55 | 162,300 | — | — |
| 2023-11-14 | $31.06 | $31.06 | 191,900 | — | — |
| 2023-11-13 | $29.53 | $29.53 | 128,700 | — | — |
| 2023-11-10 | $29.50 | $29.50 | 175,000 | — | — |
| 2023-11-09 | $29.01 | $29.01 | 217,500 | — | — |
| 2023-11-08 | $29.66 | $29.66 | 248,500 | — | — |
| 2023-11-07 | $29.87 | $29.87 | 303,600 | — | — |
| 2023-11-06 | $25.81 | $25.81 | 204,600 | — | — |
| 2023-11-03 | $26.46 | $26.46 | 207,900 | — | — |
| 2023-11-02 | $25.15 | $25.15 | 205,600 | — | — |
| 2023-11-01 | $24.73 | $24.73 | 155,300 | — | — |
| 2023-10-31 | $23.75 | $23.75 | 122,900 | — | — |
| 2023-10-30 | $23.47 | $23.47 | 115,400 | — | — |
| 2023-10-27 | $23.39 | $23.39 | 89,000 | — | — |
| 2023-10-26 | $23.54 | $23.54 | 101,500 | — | — |
| 2023-10-25 | $23.21 | $23.21 | 97,100 | — | — |
| 2023-10-24 | $23.35 | $23.35 | 118,500 | — | — |
| 2023-10-23 | $23.40 | $23.40 | 117,800 | — | — |
| 2023-10-20 | $23.19 | $23.19 | 148,700 | — | — |
| 2023-10-19 | $22.97 | $22.97 | 386,000 | — | — |
| 2023-10-18 | $24.01 | $24.01 | 228,000 | — | — |
| 2023-10-17 | $24.65 | $24.65 | 371,500 | — | — |
| 2023-10-16 | $24.71 | $24.71 | 123,500 | — | — |
| 2023-10-13 | $25.16 | $25.16 | 121,400 | — | — |
| 2023-10-12 | $24.92 | $24.92 | 148,800 | — | — |
| 2023-10-11 | $26.79 | $26.79 | 127,800 | — | — |
| 2023-10-10 | $26.27 | $26.27 | 148,000 | — | — |
| 2023-10-09 | $26.31 | $26.31 | 101,400 | — | — |
| 2023-10-06 | $26.10 | $26.10 | 285,900 | — | — |
| 2023-10-05 | $26.29 | $26.29 | 168,700 | — | — |
| 2023-10-04 | $26.42 | $26.42 | 153,800 | — | — |
| 2023-10-03 | $26.11 | $26.11 | 265,700 | — | — |
| 2023-10-02 | $26.62 | $26.62 | 203,600 | — | — |
| 2023-09-29 | $26.94 | $26.94 | 255,300 | — | — |
| 2023-09-28 | $27.53 | $27.53 | 145,900 | — | — |
| 2023-09-27 | $26.80 | $26.80 | 97,900 | — | — |
| 2023-09-26 | $26.48 | $26.48 | 120,100 | — | — |
| 2023-09-25 | $26.60 | $26.60 | 88,500 | — | — |
| 2023-09-22 | $26.56 | $26.56 | 166,000 | — | — |
| 2023-09-21 | $26.71 | $26.71 | 120,500 | — | — |
| 2023-09-20 | $27.24 | $27.24 | 120,200 | — | — |
| 2023-09-19 | $27.60 | $27.60 | 136,300 | — | — |
| 2023-09-18 | $27.34 | $27.34 | 119,500 | — | — |
| 2023-09-15 | $27.21 | $27.21 | 319,100 | — | — |
| 2023-09-14 | $27.84 | $27.84 | 82,500 | — | — |
| 2023-09-13 | $27.66 | $27.66 | 105,000 | — | — |
| 2023-09-12 | $28.01 | $28.01 | 93,200 | — | — |
| 2023-09-11 | $28.66 | $28.66 | 121,600 | — | — |
| 2023-09-08 | $28.28 | $28.28 | 119,500 | — | — |
| 2023-09-07 | $28.62 | $28.62 | 175,300 | — | — |
| 2023-09-06 | $28.16 | $28.16 | 128,000 | — | — |
| 2023-09-05 | $27.40 | $27.40 | 214,900 | — | — |
| 2023-09-01 | $29.25 | $29.25 | 213,500 | — | — |
| 2023-08-31 | $28.51 | $28.51 | 188,000 | — | — |
| 2023-08-30 | $28.65 | $28.65 | 143,500 | — | — |
| 2023-08-29 | $28.56 | $28.56 | 169,800 | — | — |
| 2023-08-28 | $27.97 | $27.97 | 149,600 | — | — |
| 2023-08-25 | $28.02 | $28.02 | 167,600 | — | — |
| 2023-08-24 | $28.60 | $28.60 | 145,300 | — | — |
| 2023-08-23 | $28.76 | $28.76 | 188,000 | — | — |
| 2023-08-22 | $28.20 | $28.20 | 151,800 | — | — |
| 2023-08-21 | $28.12 | $28.12 | 186,100 | — | — |
| 2023-08-18 | $28.66 | $28.66 | 288,100 | — | — |
| 2023-08-17 | $28.63 | $28.63 | 160,500 | — | — |
| 2023-08-16 | $29.70 | $29.70 | 124,000 | — | — |
| 2023-08-15 | $30.50 | $30.50 | 259,900 | — | — |
| 2023-08-14 | $30.51 | $30.51 | 216,600 | — | — |
| 2023-08-11 | $30.65 | $30.65 | 251,000 | — | — |
| 2023-08-10 | $30.38 | $30.38 | 238,600 | — | — |
| 2023-08-09 | $30.92 | $30.92 | 328,700 | — | — |
| 2023-08-08 | $30.94 | $30.94 | 250,700 | — | — |
| 2023-08-07 | $31.03 | $31.03 | 299,700 | — | — |
| 2023-08-04 | $30.93 | $30.93 | 273,500 | — | — |
| 2023-08-03 | $30.56 | $30.56 | 329,500 | — | — |
| 2023-08-02 | $30.50 | $30.50 | 430,300 | — | — |
| 2023-08-01 | $30.75 | $30.75 | 487,800 | — | — |
| 2023-07-31 | $29.48 | $29.48 | 290,000 | — | — |
| 2023-07-28 | $29.98 | $29.98 | 362,800 | — | — |
| 2023-07-27 | $29.10 | $29.10 | 300,600 | — | — |
| 2023-07-26 | $29.20 | $29.20 | 265,800 | — | — |
| 2023-07-25 | $29.07 | $29.07 | 352,800 | — | — |
| 2023-07-24 | $28.73 | $28.73 | 727,500 | — | — |
| 2023-07-21 | $27.05 | $27.05 | 598,800 | — | — |
| 2023-07-20 | $25.28 | $25.28 | 232,000 | — | — |
| 2023-07-19 | $23.91 | $23.91 | 106,600 | — | — |
| 2023-07-18 | $24.02 | $24.02 | 114,100 | — | — |
| 2023-07-17 | $23.89 | $23.89 | 115,200 | — | — |
| 2023-07-14 | $23.95 | $23.95 | 116,000 | — | — |
| 2023-07-13 | $23.57 | $23.57 | 175,500 | — | — |
| 2023-07-12 | $23.41 | $23.41 | 243,600 | — | — |
| 2023-07-11 | $22.56 | $22.56 | 170,800 | — | — |
| 2023-07-10 | $22.55 | $22.55 | 93,300 | — | — |
| 2023-07-07 | $22.01 | $22.01 | 130,400 | — | — |
| 2023-07-06 | $22.23 | $22.23 | 147,200 | — | — |
| 2023-07-05 | $22.35 | $22.35 | 73,200 | — | — |
| 2023-07-03 | $22.82 | $22.82 | 88,600 | — | — |
| 2023-06-30 | $22.55 | $22.55 | 161,700 | — | — |
| 2023-06-29 | $22.66 | $22.66 | 215,800 | — | — |
| 2023-06-28 | $22.05 | $22.05 | 190,500 | — | — |
| 2023-06-27 | $21.49 | $21.49 | 192,200 | — | — |
| 2023-06-26 | $20.83 | $20.83 | 139,200 | — | — |
| 2023-06-23 | $21.20 | $21.20 | 308,600 | — | — |
| 2023-06-22 | $21.03 | $21.03 | 95,500 | — | — |
| 2023-06-21 | $20.66 | $20.66 | 152,000 | — | — |
| 2023-06-20 | $20.65 | $20.65 | 102,600 | — | — |
| 2023-06-16 | $20.64 | $20.64 | 197,700 | — | — |
| 2023-06-15 | $21.07 | $21.07 | 126,100 | — | — |
| 2023-06-14 | $21.04 | $21.04 | 80,500 | — | — |
| 2023-06-13 | $21.59 | $21.59 | 96,500 | — | — |
| 2023-06-12 | $21.60 | $21.60 | 124,300 | — | — |
| 2023-06-09 | $21.28 | $21.28 | 90,400 | — | — |
| 2023-06-08 | $21.20 | $21.20 | 86,700 | — | — |
| 2023-06-07 | $21.50 | $21.50 | 147,800 | — | — |
| 2023-06-06 | $21.14 | $21.14 | 156,400 | — | — |
| 2023-06-05 | $20.50 | $20.50 | 81,100 | — | — |
| 2023-06-02 | $20.70 | $20.70 | 122,300 | — | — |
| 2023-06-01 | $20.67 | $20.67 | 200,100 | — | — |
| 2023-05-31 | $20.33 | $20.33 | 192,400 | — | — |
| 2023-05-30 | $19.78 | $19.78 | 188,400 | — | — |
| 2023-05-26 | $19.74 | $19.74 | 111,300 | — | — |
| 2023-05-25 | $19.71 | $19.71 | 97,600 | — | — |
| 2023-05-24 | $19.65 | $19.65 | 148,400 | — | — |
| 2023-05-23 | $19.77 | $19.77 | 121,300 | — | — |
| 2023-05-22 | $20.15 | $20.15 | 106,200 | — | — |
| 2023-05-19 | $20.42 | $20.42 | 112,100 | — | — |
| 2023-05-18 | $20.61 | $20.61 | 101,100 | — | — |
| 2023-05-17 | $20.20 | $20.20 | 132,100 | — | — |
| 2023-05-16 | $19.69 | $19.69 | 100,800 | — | — |
| 2023-05-15 | $19.79 | $19.79 | 150,100 | — | — |
| 2023-05-12 | $19.87 | $19.87 | 143,400 | — | — |
| 2023-05-11 | $20.20 | $20.20 | 115,000 | — | — |
| 2023-05-10 | $20.06 | $20.06 | 132,100 | — | — |
| 2023-05-09 | $19.98 | $19.98 | 99,600 | — | — |
| 2023-05-08 | $19.84 | $19.84 | 129,900 | — | — |
| 2023-05-05 | $19.59 | $19.59 | 131,100 | — | — |
| 2023-05-04 | $19.58 | $19.58 | 110,800 | — | — |
| 2023-05-03 | $19.86 | $19.86 | 172,400 | — | — |
| 2023-05-02 | $19.84 | $19.84 | 145,100 | — | — |
| 2023-05-01 | $19.69 | $19.69 | 272,200 | — | — |
| 2023-04-28 | $19.34 | $19.34 | 257,000 | — | — |
| 2023-04-27 | $18.35 | $18.35 | 128,700 | — | — |
| 2023-04-26 | $17.76 | $17.76 | 117,700 | — | — |
| 2023-04-25 | $18.15 | $18.15 | 155,600 | — | — |
| 2023-04-24 | $18.00 | $18.00 | 269,200 | — | — |
| 2023-04-21 | $17.12 | $17.12 | 109,600 | — | — |
| 2023-04-20 | $16.89 | $16.89 | 177,800 | — | — |
| 2023-04-19 | $15.51 | $15.51 | 50,700 | — | — |
| 2023-04-18 | $15.61 | $15.61 | 100,800 | — | — |
| 2023-04-17 | $15.53 | $15.53 | 103,000 | — | — |
| 2023-04-14 | $15.18 | $15.18 | 78,900 | — | — |
| 2023-04-13 | $15.58 | $15.58 | 108,600 | — | — |
| 2023-04-12 | $15.33 | $15.33 | 115,700 | — | — |
| 2023-04-11 | $15.20 | $15.20 | 67,900 | — | — |
| 2023-04-10 | $14.97 | $14.97 | 57,100 | — | — |
| 2023-04-06 | $14.85 | $14.85 | 54,300 | — | — |
| 2023-04-05 | $14.93 | $14.93 | 49,800 | — | — |
| 2023-04-04 | $14.95 | $14.95 | 160,600 | — | — |
| 2023-04-03 | $15.56 | $15.56 | 94,500 | — | — |
| 2023-03-31 | $15.56 | $15.56 | 118,500 | — | — |
| 2023-03-30 | $14.82 | $14.82 | 33,800 | — | — |
| 2023-03-29 | $14.77 | $14.77 | 48,000 | — | — |
| 2023-03-28 | $14.74 | $14.74 | 109,200 | — | — |
| 2023-03-27 | $14.95 | $14.95 | 71,800 | — | — |
| 2023-03-24 | $15.12 | $15.12 | 72,300 | — | — |
| 2023-03-23 | $14.77 | $14.77 | 183,700 | — | — |
| 2023-03-22 | $14.79 | $14.79 | 79,600 | — | — |
| 2023-03-21 | $14.76 | $14.76 | 69,100 | — | — |
| 2023-03-20 | $14.51 | $14.51 | 132,400 | — | — |
| 2023-03-17 | $14.46 | $14.46 | 152,300 | — | — |
| 2023-03-16 | $14.63 | $14.63 | 79,100 | — | — |
| 2023-03-15 | $14.11 | $14.11 | 129,500 | — | — |
| 2023-03-14 | $14.02 | $14.02 | 81,600 | — | — |
| 2023-03-13 | $14.02 | $14.02 | 97,900 | — | — |
| 2023-03-10 | $14.10 | $14.10 | 104,300 | — | — |
| 2023-03-09 | $14.18 | $14.18 | 60,400 | — | — |
| 2023-03-08 | $14.37 | $14.37 | 78,700 | — | — |
| 2023-03-07 | $14.16 | $14.16 | 54,500 | — | — |
| 2023-03-06 | $14.34 | $14.34 | 58,200 | — | — |
| 2023-03-03 | $14.49 | $14.49 | 59,100 | — | — |
| 2023-03-02 | $14.21 | $14.21 | 50,900 | — | — |
| 2023-03-01 | $14.19 | $14.19 | 76,700 | — | — |
| 2023-02-28 | $14.27 | $14.27 | 185,900 | — | — |
| 2023-02-27 | $14.19 | $14.19 | 62,300 | — | — |
| 2023-02-24 | $13.99 | $13.99 | 94,700 | — | — |
| 2023-02-23 | $14.09 | $14.09 | 60,500 | — | — |
| 2023-02-22 | $14.06 | $14.06 | 89,400 | — | — |
| 2023-02-21 | $14.07 | $14.07 | 90,500 | — | — |
| 2023-02-17 | $14.16 | $14.16 | 92,800 | — | — |
| 2023-02-16 | $14.34 | $14.34 | 64,400 | — | — |
| 2023-02-15 | $14.58 | $14.58 | 50,200 | — | — |
| 2023-02-14 | $14.48 | $14.48 | 48,800 | — | — |
| 2023-02-13 | $14.64 | $14.64 | 84,800 | — | — |
| 2023-02-10 | $14.43 | $14.43 | 50,600 | — | — |
| 2023-02-09 | $14.40 | $14.40 | 61,700 | — | — |
| 2023-02-08 | $14.58 | $14.58 | 90,400 | — | — |
| 2023-02-07 | $14.88 | $14.88 | 86,600 | — | — |
| 2023-02-06 | $14.72 | $14.72 | 128,500 | — | — |
| 2023-02-03 | $15.34 | $15.34 | 75,600 | — | — |
| 2023-02-02 | $15.87 | $15.87 | 173,000 | — | — |
| 2023-02-01 | $15.05 | $15.05 | 149,100 | — | — |
| 2023-01-31 | $14.88 | $14.88 | 129,500 | — | — |
| 2023-01-30 | $14.36 | $14.36 | 123,800 | — | — |
| 2023-01-27 | $14.91 | $14.91 | 134,200 | — | — |
| 2023-01-26 | $14.92 | $14.92 | 150,100 | — | — |
| 2023-01-25 | $15.08 | $15.08 | 208,900 | — | — |
| 2023-01-24 | $15.27 | $15.27 | 295,300 | — | — |
| 2023-01-23 | $16.70 | $16.70 | 121,100 | — | — |
| 2023-01-20 | $16.60 | $16.60 | 135,600 | — | — |
| 2023-01-19 | $16.40 | $16.40 | 152,300 | — | — |
| 2023-01-18 | $16.50 | $16.50 | 101,300 | — | — |
| 2023-01-17 | $16.85 | $16.85 | 100,100 | — | — |
| 2023-01-13 | $17.00 | $17.00 | 74,800 | — | — |
| 2023-01-12 | $17.05 | $17.05 | 85,300 | — | — |
| 2023-01-11 | $16.93 | $16.93 | 93,900 | — | — |
| 2023-01-10 | $16.31 | $16.31 | 88,100 | — | — |
| 2023-01-09 | $15.98 | $15.98 | 54,000 | — | — |
| 2023-01-06 | $16.19 | $16.19 | 74,800 | — | — |
| 2023-01-05 | $15.75 | $15.75 | 81,500 | — | — |
| 2023-01-04 | $15.86 | $15.86 | 79,600 | — | — |
| 2023-01-03 | $15.53 | $15.53 | 161,300 | — | — |